5:01 Acquisition Corp. Class A Common Stockのデータ

5:01 Acquisition Corp. Class A Common Stockの基本情報

名前 5:01 Acquisition Corp. Class A Common Stock
ティッカー FVAM
国 United States
上場年 2020.0
セクター Finance

5:01 Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.88 10.61 10.65 10.84 30000.0 10.84
2021-02-12 10.75 10.39 10.39 10.5 17200.0 10.5
2021-02-11 10.84 10.47 10.64 10.56 10600.0 10.56
2021-02-10 10.68 10.41 10.68 10.67 11400.0 10.67
2021-02-09 10.6 10.3 10.42 10.47 32900.0 10.47
2021-02-08 10.47 10.28 10.34 10.47 23600.0 10.47
2021-02-05 10.45 10.3 10.35 10.42 44400.0 10.42
2021-02-04 10.36 10.25 10.32 10.32 18200.0 10.32
2021-02-03 10.5 10.28 10.48 10.36 23000.0 10.36
2021-02-02 10.5 10.48 10.5 10.48 700.0 10.48
2021-02-01 10.49 10.36 10.37 10.49 900.0 10.49
2021-01-29 10.66 10.4 10.5 10.43 14300.0 10.43
2021-01-28 10.67 10.3 10.36 10.59 7700.0 10.59
2021-01-27 10.32 10.3 10.3 10.31 2400.0 10.31
2021-01-26 10.69 10.53 10.63 10.54 1900.0 10.54
2021-01-25 10.7 10.63 10.7 10.63 4200.0 10.63
2021-01-22 10.63 10.4 10.4 10.63 5300.0 10.63
2021-01-21 10.64 10.39 10.64 10.45 2900.0 10.45
2021-01-20 10.61 10.6 10.6 10.6 600.0 10.6
2021-01-19 10.58 10.54 10.58 10.56 2800.0 10.56
2021-01-15 10.79 10.63 10.66 10.65 84600.0 10.65
2021-01-14 10.8 10.44 10.44 10.56 32500.0 10.56
2021-01-13 10.5 10.44 10.48 10.46 1900.0 10.46
2021-01-12 10.49 10.47 10.49 10.48 1200.0 10.48
2021-01-11 10.5 10.37 10.37 10.43 14300.0 10.43
2021-01-08 10.4 10.37 10.37 10.4 7300.0 10.4
2021-01-07 10.42 10.3 10.41 10.42 2900.0 10.42
2021-01-06 10.38 10.12 10.21 10.38 9500.0 10.38
2021-01-05 10.38 10.3 10.35 10.36 5700.0 10.36
2021-01-04 10.37 10.2 10.32 10.35 15500.0 10.35
2020-12-31 10.3 10.05 10.16 10.17 5800.0 10.17
2020-12-30 10.44 10.14 10.33 10.28 29100.0 10.28
2020-12-29 10.35 10.3 10.35 10.35 2900.0 10.35
2020-12-28 10.48 10.43 10.45 10.45 26100.0 10.45
2020-12-24 10.59 10.24 10.24 10.4 34200.0 10.4
2020-12-23 10.25 10.13 10.19 10.19 27900.0 10.19
2020-12-22 10.23 10.23 10.23 10.23 200.0 10.23
2020-12-21 10.25 10.22 10.24 10.25 10900.0 10.25
2020-12-18 10.18 10.11 10.18 10.11 1200.0 10.11
2020-12-17 10.19 10.17 10.17 10.18 6000.0 10.18
2020-12-16 10.26 10.1 10.12 10.16 36500.0 10.16
2020-12-15 10.14 10.12 10.13 10.12 96900.0 10.12
2020-12-14 10.15 10.08 10.14 10.08 8800.0 10.08
2020-12-11 10.15 10.06 10.15 10.1 8000.0 10.1
2020-12-10 10.14 10.05 10.05 10.14 6600.0 10.14
2020-12-09 10.15 10.1 10.15 10.1 900.0 10.1
2020-12-08 10.06 10.06 10.06 10.06 200.0 10.06
2020-12-07 10.15 10.06 10.06 10.08 31200.0 10.08
2020-12-04 10.04 10.03 10.03 10.04 4000.0 10.04
2020-12-03 10.06 10.03 10.04 10.03 700.0 10.03
2020-12-02 10.08 10.02 10.08 10.02 23000.0 10.02
2020-12-01 10.11 10.07 10.09 10.07 2000.0 10.07
2020-11-30 10.15 10.02 10.06 10.15 7100.0 10.15
2020-11-27 10.14 10.14 10.14 10.14 600.0 10.14
2020-11-25 10.05 10.05 10.05 10.05 100.0 10.05
2020-11-24 10.05 10.05 10.05 10.05 2200.0 10.05
2020-11-23 10.15 10.02 10.08 10.02 59600.0 10.02
2020-11-20 10.05 10.02 10.02 10.02 5600.0 10.02
2020-11-19 10.02 10.02 10.02 10.02 500.0 10.02
2020-11-18 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-17 10.07 10.0 10.07 10.02 48900.0 10.02
2020-11-16 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-13 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-12 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-10 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-09 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-06 10.15 10.05 10.15 10.05 2500.0 10.05
2020-11-05 10.15 10.0 10.0 10.15 23400.0 10.15
2020-11-04 10.07 10.05 10.05 10.05 6600.0 10.05
2020-11-03 10.07 10.02 10.02 10.07 9500.0 10.07
2020-11-02 10.05 10.0 10.05 10.02 101500.0 10.02
2020-10-30 10.07 10.0 10.01 10.03 38400.0 10.03
2020-10-29 10.05 10.0 10.05 10.0 5100.0 10.0
2020-10-28 10.08 10.0 10.0 10.07 23500.0 10.07
2020-10-27 10.05 10.02 10.05 10.04 2900.0 10.04
2020-10-26 10.05 10.0 10.0 10.0 7500.0 10.0
2020-10-23 10.05 10.01 10.04 10.02 7200.0 10.02
2020-10-22 10.07 10.0 10.0 10.04 26400.0 10.04
2020-10-21 10.2 10.0 10.1 10.1 68300.0 10.1
2020-10-20 10.08 10.0 10.0 10.0 99800.0 10.0
2020-10-19 10.1 10.0 10.0 10.1 15100.0 10.1
2020-10-16 10.06 9.98 9.98 10.04 39500.0 10.04
2020-10-15 11.0 10.0 10.0 10.0 153200.0 10.0
2020-10-14 10.08 9.99 10.0 10.0 3112600.0 10.0